Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2014 | USD | 25.67 | 25.75 | 25.54 | 25.64 | 25.64 | +0.01 (+0.04%) | 1,120,810 |
13 Oct 2014 | USD | 25.79 | 25.9 | 25.58 | 25.63 | 25.63 | -0.01 (-0.04%) | 569,066 |
10 Oct 2014 | USD | 25.84 | 25.84 | 25.62 | 25.6401 | 25.6401 | -0.22 (-0.85%) | 414,386 |
9 Oct 2014 | USD | 26.05 | 26.05 | 25.8 | 25.86 | 25.86 | -0.39 (-1.49%) | 523,135 |
8 Oct 2014 | USD | 25.99 | 26.28 | 25.86 | 26.25 | 26.25 | +0.52 (+2.02%) | 360,349 |
7 Oct 2014 | USD | 26.06 | 26.06 | 25.72 | 25.73 | 25.73 | -0.24 (-0.92%) | 504,472 |
6 Oct 2014 | USD | 26.06 | 26.0902 | 25.88 | 25.97 | 25.97 | +0.28 (+1.09%) | 693,018 |
3 Oct 2014 | USD | 25.74 | 25.77 | 25.6 | 25.69 | 25.69 | +0.24 (+0.94%) | 418,030 |
2 Oct 2014 | USD | 25.51 | 25.567 | 25.17 | 25.45 | 25.45 | -0.09 (-0.35%) | 353,878 |
1 Oct 2014 | USD | 25.77 | 25.77 | 25.46 | 25.54 | 25.54 | -0.23 (-0.89%) | 590,385 |
30 Sep 2014 | USD | 25.47 | 25.78 | 25.36 | 25.77 | 25.77 | +0.42 (+1.66%) | 1,031,613 |
29 Sep 2014 | USD | 25.49 | 25.49 | 25.25 | 25.35 | 25.35 | -0.26 (-1.02%) | 663,690 |
26 Sep 2014 | USD | 25.61 | 25.775 | 25.54 | 25.61 | 25.61 | +0.14 (+0.55%) | 582,200 |
25 Sep 2014 | USD | 25.57 | 25.58 | 25.4 | 25.47 | 25.47 | -0.3 (-1.16%) | 342,442 |
24 Sep 2014 | USD | 25.63 | 25.8352 | 25.52 | 25.77 | 25.77 | +0.73 (+2.92%) | 439,245 |
23 Sep 2014 | USD | 25.06 | 25.15 | 24.9701 | 25.04 | 25.04 | +0.22 (+0.89%) | 529,230 |
22 Sep 2014 | USD | 25.02 | 25.14 | 24.8 | 24.82 | 24.82 | -0.55 (-2.17%) | 709,114 |
19 Sep 2014 | USD | 25.46 | 25.54 | 25.32 | 25.37 | 25.37 | -0.01 (-0.04%) | 416,989 |
18 Sep 2014 | USD | 25.34 | 25.42 | 25.3207 | 25.38 | 25.38 | +0.1 (+0.40%) | 217,495 |
17 Sep 2014 | USD | 25.4 | 25.46 | 25.22 | 25.28 | 25.28 | -0.14 (-0.55%) | 373,838 |
16 Sep 2014 | USD | 25.01 | 25.5001 | 25 | 25.42 | 25.42 | -0.18 (-0.70%) | 1,158,486 |
15 Sep 2014 | USD | 25.7 | 25.7233 | 25.55 | 25.6 | 25.6 | -0.14 (-0.54%) | 288,314 |
12 Sep 2014 | USD | 25.82 | 25.87 | 25.68 | 25.74 | 25.74 | +0.03 (+0.12%) | 539,870 |
11 Sep 2014 | USD | 25.63 | 25.76 | 25.59 | 25.71 | 25.71 | -0.01 (-0.04%) | 361,246 |
10 Sep 2014 | USD | 25.75 | 25.76 | 25.64 | 25.72 | 25.72 | -0.13 (-0.50%) | 337,489 |
9 Sep 2014 | USD | 26 | 26 | 25.78 | 25.85 | 25.85 | -0.13 (-0.50%) | 356,961 |
8 Sep 2014 | USD | 26.23 | 26.23 | 25.952 | 25.98 | 25.98 | -0.06 (-0.23%) | 255,294 |
5 Sep 2014 | USD | 25.94 | 26.05 | 25.87 | 26.04 | 26.04 | +0.32 (+1.24%) | 381,908 |
4 Sep 2014 | USD | 25.83 | 25.8399 | 25.6798 | 25.72 | 25.72 | +0.07 (+0.27%) | 675,183 |
3 Sep 2014 | USD | 25.5 | 25.72 | 25.5 | 25.65 | 25.65 | +0.48 (+1.91%) | 528,288 |